66,500€
-2,21%
Echtzeit-Aktienkurs ARGAN EO 2
Bid:
Ask:
Aktienkurse zur ARGAN EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 67,00 | 67,30 | 65,80 | 66,60 | -2,06% | 13.643,00 |
| 30.09.2026 | 69,70 | 69,70 | 67,20 | 68,00 | -2,16% | 52.393,00 |
| 29.09.2026 | 69,40 | 70,70 | 69,30 | 69,50 | -0,43% | 8.848,00 |
| 28.09.2026 | 71,00 | 71,20 | 69,80 | 69,80 | -0,57% | 14.438,00 |
| 25.09.2026 | 70,80 | 71,20 | 70,10 | 70,20 | -0,85% | 6.256,00 |
| 24.09.2026 | 70,20 | 71,40 | 70,10 | 70,80 | 0,43% | 6.006,00 |
| 23.09.2026 | 71,10 | 71,70 | 70,50 | 70,50 | -1,81% | 6.941,00 |
| 22.09.2026 | 72,50 | 72,50 | 71,40 | 71,80 | 0,14% | 4.461,00 |
| 21.09.2026 | 71,10 | 72,10 | 71,00 | 71,70 | 0,00% | 7.730,00 |
| 18.09.2026 | 71,90 | 72,00 | 71,40 | 71,70 | -0,97% | 40.073,00 |
| 17.09.2026 | 71,30 | 72,80 | 71,30 | 72,40 | 0,56% | 7.044,00 |
| 16.09.2026 | 71,70 | 72,30 | 71,30 | 72,00 | 0,84% | 6.960,00 |
| 15.09.2026 | 71,70 | 71,70 | 70,90 | 71,40 | -0,42% | 10.580,00 |
| 14.09.2026 | 71,20 | 72,30 | 71,20 | 71,70 | -0,42% | 13.222,00 |
| 11.09.2026 | 71,30 | 72,20 | 71,30 | 72,00 | 1,41% | 9.681,00 |
| 10.09.2026 | 72,30 | 72,90 | 71,00 | 71,00 | -1,53% | 6.756,00 |
| 09.09.2026 | 73,20 | 73,50 | 72,10 | 72,10 | -1,90% | 10.191,00 |
| 08.09.2026 | 72,20 | 73,50 | 72,20 | 73,50 | 1,52% | 21.989,00 |
| 07.09.2026 | 74,10 | 74,10 | 72,40 | 72,40 | -1,76% | 4.476,00 |
| 04.09.2026 | 74,20 | 74,20 | 73,20 | 73,70 | -0,27% | 5.618,00 |
| 03.09.2026 | 72,70 | 74,00 | 72,70 | 73,90 | 1,93% | 7.876,00 |
| 02.09.2026 | 72,80 | 73,50 | 72,50 | 72,50 | -0,68% | 14.724,00 |
| 01.09.2026 | 72,10 | 73,10 | 71,90 | 73,00 | 0,83% | 15.238,00 |
| 31.08.2026 | 72,20 | 73,00 | 71,80 | 72,40 | -1,23% | 44.034,00 |
| 28.08.2026 | 73,20 | 73,90 | 73,20 | 73,30 | 0,14% | 6.586,00 |
| 27.08.2026 | 73,50 | 74,00 | 72,80 | 73,20 | 0,00% | 12.965,00 |
| 26.08.2026 | 74,00 | 74,20 | 73,20 | 73,20 | -0,54% | 7.380,00 |
| 25.08.2026 | 73,20 | 74,00 | 73,20 | 73,60 | 0,27% | 8.250,00 |
| 24.08.2026 | 73,00 | 73,80 | 72,90 | 73,40 | 1,38% | 9.738,00 |
| 21.08.2026 | 72,00 | 73,30 | 72,00 | 72,40 | -0,28% | 25.314,00 |
| 20.08.2026 | 72,10 | 72,60 | 71,80 | 72,60 | 1,11% | 9.012,00 |
| 19.08.2026 | 72,00 | 72,20 | 71,30 | 71,80 | -0,55% | 16.792,00 |
| 18.08.2026 | 71,80 | 72,20 | 71,40 | 72,20 | 0,42% | 51.704,00 |
| 17.08.2026 | 72,60 | 72,80 | 71,90 | 71,90 | -1,37% | 11.331,00 |
| 14.08.2026 | 72,60 | 73,00 | 72,10 | 72,90 | 0,00% | 25.922,00 |
| 13.08.2026 | 73,00 | 73,40 | 72,70 | 72,90 | -0,14% | 56.020,00 |
| 12.08.2026 | 73,40 | 73,50 | 72,80 | 73,00 | -0,41% | 20.345,00 |
| 11.08.2026 | 73,60 | 73,80 | 73,10 | 73,30 | -0,27% | 6.710,00 |
| 10.08.2026 | 74,20 | 74,20 | 73,40 | 73,50 | -0,94% | 8.840,00 |
| 07.08.2026 | 75,40 | 75,40 | 73,70 | 74,20 | -0,27% | 6.879,00 |
| 06.08.2026 | 74,60 | 75,00 | 74,30 | 74,40 | 0,54% | 12.429,00 |
| 05.08.2026 | 74,50 | 75,20 | 74,00 | 74,00 | -1,20% | 14.287,00 |
| 04.08.2026 | 74,70 | 76,20 | 74,70 | 74,90 | -0,13% | 23.177,00 |
| 03.08.2026 | 75,10 | 76,50 | 74,50 | 75,00 | -1,06% | 21.533,00 |
| 31.07.2026 | 75,70 | 76,60 | 75,60 | 75,80 | 0,26% | 37.024,00 |
| 30.07.2026 | 76,10 | 77,30 | 75,60 | 75,60 | -1,18% | 14.388,00 |
| 29.07.2026 | 77,30 | 78,20 | 76,50 | 76,50 | -1,16% | 33.378,00 |
| 28.07.2026 | 77,00 | 77,90 | 76,90 | 77,40 | 0,65% | 28.741,00 |
| 27.07.2026 | 75,20 | 77,10 | 75,10 | 76,90 | 2,26% | 71.273,00 |
| 24.07.2026 | 70,40 | 76,50 | 69,90 | 75,20 | 14,98% | 215.137,00 |
| 23.07.2026 | 63,50 | 65,90 | 63,40 | 65,40 | 1,24% | 28.822,00 |
| 22.07.2026 | 64,00 | 65,40 | 63,20 | 64,60 | 0,94% | 14.428,00 |
| 21.07.2026 | 64,30 | 64,50 | 63,60 | 64,00 | -0,62% | 16.368,00 |
| 20.07.2026 | 63,50 | 64,50 | 63,40 | 64,40 | 0,63% | 16.046,00 |
| 17.07.2026 | 63,30 | 64,10 | 63,30 | 64,00 | 1,11% | 25.066,00 |
| 16.07.2026 | 62,00 | 63,30 | 61,70 | 63,30 | 1,28% | 14.426,00 |
| 15.07.2026 | 61,60 | 62,50 | 61,00 | 62,50 | 1,13% | 14.080,00 |
| 14.07.2026 | 61,30 | 62,20 | 60,90 | 61,80 | 0,82% | 17.056,00 |
| 13.07.2026 | 61,70 | 61,80 | 61,10 | 61,30 | -0,65% | 9.457,00 |
| 10.07.2026 | 61,90 | 62,60 | 61,50 | 61,70 | 0,49% | 8.977,00 |
| 09.07.2026 | 60,80 | 62,20 | 60,80 | 61,40 | 1,49% | 11.781,00 |
| 08.07.2026 | 62,20 | 62,20 | 60,20 | 60,50 | -2,89% | 11.873,00 |
| 07.07.2026 | 61,90 | 62,60 | 61,80 | 62,30 | 0,81% | 8.165,00 |
| 06.07.2026 | 62,30 | 62,60 | 61,70 | 61,80 | 0,16% | 8.644,00 |
| 03.07.2026 | 62,00 | 62,40 | 61,50 | 61,70 | -0,16% | 9.550,00 |
| 02.07.2026 | 61,00 | 61,90 | 60,60 | 61,80 | 1,81% | 15.419,00 |
| 01.07.2026 | 60,50 | 61,00 | 59,90 | 60,70 | 0,50% | 11.452,00 |
| 30.06.2026 | 60,60 | 60,90 | 59,90 | 60,40 | -0,33% | 26.133,00 |
| 29.06.2026 | 60,80 | 61,30 | 60,20 | 60,60 | 0,17% | 9.574,00 |
| 26.06.2026 | 60,10 | 60,60 | 59,90 | 60,50 | 0,67% | 16.188,00 |
| 25.06.2026 | 60,70 | 61,10 | 60,10 | 60,10 | -0,99% | 14.105,00 |
| 24.06.2026 | 59,40 | 60,70 | 59,40 | 60,70 | 2,36% | 14.735,00 |
| 23.06.2026 | 59,40 | 59,40 | 58,70 | 59,30 | -0,34% | 9.417,00 |
| 22.06.2026 | 59,30 | 59,50 | 58,90 | 59,50 | 0,68% | 13.886,00 |
| 19.06.2026 | 59,40 | 59,50 | 58,80 | 59,10 | -0,51% | 16.737,00 |
| 18.06.2026 | 59,40 | 59,40 | 58,40 | 59,40 | 0,00% | 13.482,00 |
| 17.06.2026 | 60,00 | 60,30 | 59,10 | 59,40 | -1,16% | 13.487,00 |
| 16.06.2026 | 60,00 | 60,10 | 59,70 | 60,10 | 0,33% | 8.097,00 |
| 15.06.2026 | 60,90 | 61,20 | 59,90 | 59,90 | 0,00% | 8.053,00 |
| 12.06.2026 | 59,50 | 60,30 | 59,40 | 59,90 | 1,18% | 10.286,00 |
| 11.06.2026 | 59,40 | 59,90 | 58,90 | 59,20 | -0,67% | 10.165,00 |
| 10.06.2026 | 58,60 | 59,90 | 58,30 | 59,60 | 1,71% | 12.064,00 |
| 09.06.2026 | 58,70 | 59,10 | 58,40 | 58,60 | 0,00% | 16.850,00 |
| 08.06.2026 | 58,60 | 59,00 | 58,30 | 58,60 | -0,34% | 11.902,00 |
| 05.06.2026 | 58,80 | 59,30 | 58,70 | 58,80 | 0,17% | 12.419,00 |
| 04.06.2026 | 58,70 | 59,40 | 58,70 | 58,70 | 0,51% | 14.105,00 |
| 03.06.2026 | 59,10 | 59,20 | 58,40 | 58,40 | -1,68% | 13.943,00 |
| 02.06.2026 | 59,60 | 60,40 | 59,10 | 59,40 | -0,50% | 11.596,00 |
| 01.06.2026 | 61,00 | 61,00 | 59,00 | 59,70 | -2,45% | 20.525,00 |
| 29.05.2026 | 61,30 | 61,60 | 60,70 | 61,20 | -0,16% | 46.556,00 |
| 28.05.2026 | 61,10 | 61,70 | 61,00 | 61,30 | -0,33% | 11.687,00 |
| 27.05.2026 | 61,00 | 62,20 | 61,00 | 61,50 | 0,99% | 8.844,00 |
| 26.05.2026 | 61,30 | 61,70 | 60,90 | 60,90 | -0,98% | 5.271,00 |
| 25.05.2026 | 61,10 | 61,80 | 61,00 | 61,50 | 1,15% | 6.718,00 |
| 22.05.2026 | 60,60 | 61,40 | 60,60 | 60,80 | 0,33% | 10.262,00 |
| 21.05.2026 | 61,00 | 61,50 | 60,60 | 60,60 | -0,98% | 17.771,00 |
| 20.05.2026 | 60,70 | 61,60 | 60,30 | 61,20 | 0,99% | 10.951,00 |
| 19.05.2026 | 60,50 | 61,20 | 60,50 | 60,60 | 0,17% | 10.823,00 |
| 18.05.2026 | 59,00 | 60,70 | 58,70 | 60,50 | 2,20% | 12.971,00 |
| 15.05.2026 | 59,00 | 59,20 | 58,70 | 59,20 | -0,34% | 14.583,00 |